57.27
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2024-12-30 | 60.34 | 60.60 | 59.87 | 60.01 | 0.1M |
| 2024-12-27 | 60.18 | 60.90 | 59.96 | 60.38 | 0.1M |
| 2024-12-26 | 60.69 | 61.10 | 59.88 | 60.08 | 0.1M |
| 2024-12-25 | 60.74 | 61.19 | 60.44 | 60.81 | 0.2M |
| 2024-12-24 | 59.81 | 60.83 | 59.70 | 60.59 | 0.1M |
| 2024-12-23 | 59.71 | 60.04 | 58.78 | 59.85 | 0.1M |
| 2024-12-20 | 59.97 | 60.23 | 59.04 | 59.42 | 0.1M |
| 2024-12-19 | 59.64 | 60.64 | 59.64 | 59.98 | 0.1M |
| 2024-12-18 | 60.66 | 61.10 | 60.03 | 60.57 | 0.1M |
| 2024-12-17 | 61.66 | 61.68 | 60.45 | 60.51 | 0.1M |
| 2024-12-16 | 62.24 | 62.39 | 61.32 | 61.51 | 0.1M |
| 2024-12-13 | 61.97 | 63.20 | 61.97 | 62.54 | 0.1M |
| 2024-12-12 | 62.34 | 62.55 | 61.93 | 62.06 | 0.1M |
| 2024-12-11 | 61.91 | 62.60 | 61.77 | 62.04 | 0.1M |
| 2024-12-09 | 61.73 | 61.83 | 61.20 | 61.82 | 0.1M |
| 2024-12-06 | 61.83 | 62.14 | 61.61 | 61.93 | 0.1M |
| 2024-12-04 | 61.89 | 62.46 | 61.73 | 61.80 | 0.1M |
| 2024-12-03 | 62.04 | 62.45 | 61.57 | 62.07 | 0.2M |
| 2024-12-02 | 62.46 | 62.46 | 61.41 | 62.24 | 0.1M |
| 2024-11-29 | 61.91 | 62.46 | 61.43 | 62.19 | 0.2M |
| 2024-11-28 | 62.87 | 62.90 | 61.83 | 61.92 | 0.1M |
| 2024-11-27 | 62.88 | 62.99 | 62.34 | 62.56 | 0.2M |
| 2024-11-26 | 63.63 | 63.87 | 62.71 | 62.80 | 0.1M |
| 2024-11-25 | 63.85 | 64.29 | 63.07 | 63.40 | 0.2M |
| 2024-11-22 | 64.22 | 64.62 | 63.93 | 64.18 | 0.1M |
| 2024-11-21 | 64.30 | 64.51 | 63.75 | 63.96 | 0.1M |
| 2024-11-20 | 64.39 | 64.62 | 63.68 | 63.92 | 0.1M |
| 2024-11-19 | 64.33 | 65.00 | 64.02 | 64.41 | 0.1M |
| 2024-11-18 | 63.51 | 64.13 | 63.36 | 63.93 | 0.1M |
| 2024-11-15 | 63.41 | 63.50 | 62.70 | 63.20 | 0.2M |
| 2024-11-14 | 63.69 | 63.84 | 63.01 | 63.29 | 0.2M |
| 2024-11-13 | 64.23 | 64.57 | 63.43 | 63.76 | 0.1M |
| 2024-11-12 | 64.79 | 65.25 | 64.03 | 64.35 | 0.2M |
| 2024-11-11 | 65.48 | 65.48 | 63.90 | 64.35 | 0.1M |
| 2024-11-08 | 66.28 | 66.53 | 65.09 | 65.58 | 0.1M |
| 2024-11-07 | 65.75 | 66.40 | 65.44 | 66.14 | 0.2M |
| 2024-11-06 | 66.89 | 67.04 | 65.03 | 65.45 | 0.1M |
| 2024-11-05 | 66.32 | 67.30 | 65.92 | 66.98 | 0.1M |
| 2024-11-04 | 66.46 | 66.76 | 65.98 | 66.31 | 0.2M |
| 2024-11-01 | 66.50 | 66.72 | 65.85 | 66.46 | 0.1M |
| 2024-10-31 | 65.47 | 66.55 | 65.32 | 66.42 | 0.1M |
| 2024-10-30 | 65.51 | 66.08 | 65.01 | 65.30 | 0.1M |
| 2024-10-29 | 66.61 | 66.80 | 65.16 | 65.46 | 0.3M |
| 2024-10-28 | 65.09 | 66.90 | 65.09 | 66.40 | 0.1M |
| 2024-10-25 | 65.34 | 65.91 | 64.96 | 65.08 | 0.1M |
| 2024-10-24 | 65.94 | 66.48 | 64.97 | 65.24 | 0.1M |
| 2024-10-22 | 66.08 | 67.03 | 65.83 | 66.00 | 0.1M |
| 2024-10-21 | 66.47 | 66.94 | 66.18 | 66.21 | 0.1M |
| 2024-10-18 | 66.47 | 67.07 | 66.13 | 66.38 | 0.2M |
| 2024-10-17 | 67.76 | 67.88 | 66.67 | 66.79 | 0.1M |
| 2024-10-16 | 65.39 | 68.09 | 65.38 | 67.48 | 0.2M |
| 2024-10-15 | 66.85 | 66.85 | 65.34 | 65.59 | 0.1M |
| 2024-10-11 | 68.60 | 69.34 | 66.70 | 66.96 | 0.3M |
| 2024-10-10 | 68.56 | 68.95 | 68.13 | 68.45 | 0.2M |
| 2024-10-09 | 69.63 | 69.74 | 68.39 | 68.53 | 0.2M |
| 2024-10-08 | 68.90 | 70.30 | 68.71 | 69.52 | 0.2M |
| 2024-10-07 | 69.41 | 69.45 | 68.62 | 69.23 | 0.1M |
| 2024-10-04 | 69.49 | 69.83 | 68.64 | 69.04 | 0.2M |
| 2024-10-03 | 70.02 | 70.30 | 69.21 | 69.40 | 0.2M |
| 2024-10-02 | 70.58 | 71.01 | 69.71 | 70.20 | 0.3M |
| 2024-10-01 | 70.34 | 71.16 | 70.16 | 70.86 | 0.2M |
| 2024-09-30 | 69.88 | 70.46 | 69.43 | 70.06 | 0.6M |
| 2024-09-27 | 70.82 | 71.00 | 70.15 | 70.33 | 0.4M |
| 2024-09-26 | 72.71 | 72.71 | 70.10 | 70.76 | 0.4M |
| 2024-09-25 | 72.48 | 73.23 | 71.98 | 72.56 | 0.6M |
| 2024-09-24 | 69.03 | 72.64 | 68.92 | 72.02 | 0.3M |
| 2024-09-23 | 68.69 | 68.87 | 67.97 | 68.37 | 0.2M |
| 2024-09-20 | 68.91 | 69.76 | 68.36 | 68.60 | 0.2M |
| 2024-09-19 | 67.49 | 68.87 | 67.17 | 68.70 | 0.3M |
| 2024-09-18 | 67.37 | 68.05 | 67.19 | 67.34 | 0.3M |
| 2024-09-17 | 67.93 | 68.24 | 67.16 | 67.53 | 0.6M |
| 2024-09-16 | 65.34 | 67.85 | 65.34 | 67.84 | 0.7M |
| 2024-09-13 | 65.71 | 66.07 | 65.25 | 65.44 | 0.3M |
| 2024-09-12 | 65.33 | 65.66 | 64.76 | 65.29 | 0.1M |
| 2024-09-11 | 65.59 | 66.48 | 64.81 | 65.29 | 0.2M |
| 2024-09-10 | 65.97 | 66.48 | 65.46 | 65.62 | 0.2M |
| 2024-09-09 | 65.64 | 66.52 | 64.92 | 65.87 | 0.3M |
| 2024-09-06 | 65.32 | 66.14 | 65.11 | 65.48 | 0.3M |
| 2024-09-05 | 62.83 | 65.09 | 62.83 | 64.69 | 0.2M |
| 2024-09-04 | 61.92 | 62.46 | 61.57 | 62.06 | 0.2M |
| 2024-09-03 | 60.77 | 62.68 | 60.71 | 62.17 | 0.2M |
| 2024-09-02 | 59.99 | 60.98 | 59.84 | 60.59 | 0.2M |
| 2024-08-30 | 60.63 | 60.96 | 59.89 | 59.89 | 0.4M |
| 2024-08-29 | 60.89 | 61.55 | 60.49 | 60.61 | 0.1M |
| 2024-08-28 | 61.82 | 61.99 | 60.87 | 61.13 | 0.2M |
| 2024-08-27 | 61.75 | 62.52 | 61.53 | 61.93 | 0.2M |
| 2024-08-26 | 61.79 | 62.40 | 61.21 | 61.94 | 0.3M |
| 2024-08-23 | 60.05 | 61.67 | 60.04 | 61.47 | 0.5M |
| 2024-08-22 | 59.72 | 60.16 | 59.61 | 60.03 | 0.2M |
| 2024-08-21 | 58.72 | 59.63 | 58.71 | 59.61 | 0.3M |
| 2024-08-20 | 59.54 | 60.05 | 58.61 | 58.85 | 0.2M |
| 2024-08-19 | 58.86 | 59.76 | 58.53 | 59.45 | 0.3M |
| 2024-08-16 | 58.14 | 58.65 | 57.73 | 58.49 | 0.2M |
| 2024-08-15 | 57.35 | 57.79 | 56.58 | 57.75 | 0.2M |
| 2024-08-14 | 57.70 | 58.02 | 56.81 | 57.37 | 0.3M |
| 2024-08-13 | 57.81 | 58.27 | 57.34 | 57.69 | 0.2M |
| 2024-08-09 | 60.35 | 60.77 | 57.91 | 58.04 | 0.3M |
| 2024-08-08 | 59.06 | 60.01 | 59.06 | 59.68 | 0.1M |
| 2024-08-07 | 59.32 | 59.87 | 58.79 | 59.09 | 0.1M |
| 2024-08-06 | 60.06 | 60.46 | 59.26 | 59.26 | 0.1M |
| 2024-08-05 | 61.75 | 61.98 | 59.64 | 59.85 | 0.2M |
| 2024-08-02 | 63.65 | 63.89 | 62.63 | 62.65 | 0.1M |
| 2024-08-01 | 63.51 | 64.41 | 63.51 | 64.27 | 0.2M |
| 2024-07-31 | 63.42 | 64.42 | 63.31 | 63.74 | 0.2M |
| 2024-07-30 | 63.55 | 63.76 | 63.08 | 63.23 | 0.2M |
| 2024-07-26 | 62.61 | 63.63 | 62.31 | 63.61 | 0.1M |
| 2024-07-25 | 61.63 | 62.63 | 61.43 | 62.58 | 0.2M |
| 2024-07-24 | 61.73 | 62.65 | 61.50 | 62.25 | 0.3M |
| 2024-07-23 | 63.51 | 63.51 | 61.87 | 62.02 | 0.2M |
| 2024-07-19 | 65.09 | 65.10 | 63.63 | 63.70 | 0.1M |
| 2024-07-18 | 64.96 | 65.56 | 64.61 | 65.12 | 0.2M |
| 2024-07-17 | 66.29 | 66.35 | 64.68 | 64.90 | 0.4M |
| 2024-07-16 | 66.60 | 67.23 | 65.55 | 66.14 | 0.3M |
| 2024-07-15 | 67.87 | 67.96 | 66.34 | 66.48 | 0.5M |
| 2024-07-12 | 68.17 | 68.44 | 67.64 | 68.13 | 0.1M |
| 2024-07-11 | 68.30 | 68.75 | 67.93 | 68.16 | 0.2M |
| 2024-07-10 | 68.22 | 68.73 | 67.67 | 68.13 | 0.1M |
| 2024-07-09 | 68.65 | 68.75 | 67.99 | 68.34 | 0.2M |
| 2024-07-08 | 68.09 | 69.05 | 68.06 | 68.78 | 0.2M |
| 2024-07-05 | 67.43 | 68.36 | 67.30 | 68.36 | 0.4M |
| 2024-07-04 | 68.52 | 68.88 | 67.39 | 67.71 | 0.1M |
| 2024-07-03 | 68.33 | 68.74 | 67.82 | 68.33 | 0.2M |
| 2024-07-02 | 69.28 | 69.48 | 68.19 | 68.48 | 0.2M |
| 2024-07-01 | 69.70 | 70.07 | 69.30 | 69.52 | 0.2M |
| 2024-06-28 | 69.54 | 69.61 | 68.39 | 69.36 | 0.4M |
| 2024-06-27 | 70.24 | 70.25 | 69.16 | 69.34 | 0.3M |
| 2024-06-26 | 70.67 | 70.94 | 69.99 | 70.45 | 0.2M |
| 2024-06-25 | 70.09 | 71.04 | 69.98 | 70.69 | 0.3M |
| 2024-06-24 | 69.44 | 70.20 | 69.20 | 69.96 | 0.2M |
| 2024-06-21 | 68.37 | 70.07 | 67.71 | 69.65 | 0.7M |
| 2024-06-20 | 68.53 | 68.85 | 68.05 | 68.45 | 0.4M |
| 2024-06-19 | 68.72 | 68.88 | 67.29 | 68.60 | 0.8M |
| 2024-06-18 | 68.95 | 69.42 | 68.26 | 68.53 | 0.3M |
| 2024-06-17 | 69.20 | 69.38 | 68.27 | 68.87 | 0.3M |
| 2024-06-14 | 70.10 | 70.54 | 69.27 | 69.27 | 0.3M |
| 2024-06-13 | 71.03 | 71.29 | 69.87 | 70.21 | 0.3M |
| 2024-06-12 | 71.49 | 71.49 | 70.57 | 70.80 | 0.3M |
| 2024-06-11 | 71.11 | 71.93 | 70.86 | 71.50 | 0.5M |
| 2024-06-10 | 71.75 | 71.90 | 70.79 | 70.88 | 0.5M |
| 2024-06-07 | 72.56 | 72.85 | 71.58 | 72.10 | 0.2M |
| 2024-06-06 | 74.29 | 74.43 | 72.37 | 72.55 | 0.3M |
| 2024-06-05 | 74.76 | 75.04 | 73.86 | 74.21 | 0.2M |
| 2024-06-04 | 75.19 | 75.32 | 74.32 | 74.81 | 0.2M |
| 2024-05-31 | 75.80 | 75.93 | 74.17 | 74.54 | 0.3M |
| 2024-05-30 | 75.32 | 75.86 | 74.95 | 75.81 | 0.2M |
| 2024-05-29 | 76.13 | 76.36 | 75.50 | 75.55 | 0.2M |
| 2024-05-28 | 76.75 | 76.75 | 75.91 | 76.25 | 0.3M |
| 2024-05-27 | 76.60 | 76.97 | 76.24 | 76.58 | 0.7M |
| 2024-05-24 | 76.13 | 76.70 | 75.79 | 76.43 | 0.7M |
| 2024-05-23 | 76.59 | 77.15 | 76.25 | 76.67 | 0.7M |
| 2024-05-21 | 77.30 | 77.46 | 76.55 | 76.92 | 0.7M |
| 2024-05-20 | 77.61 | 77.93 | 77.26 | 77.51 | 0.4M |
| 2024-05-17 | 75.79 | 77.40 | 75.63 | 77.40 | 0.3M |
| 2024-05-16 | 74.93 | 75.71 | 74.75 | 75.30 | 0.6M |
| 2024-05-15 | 75.60 | 75.60 | 74.34 | 74.62 | 0.6M |
| 2024-05-14 | 75.71 | 76.28 | 75.10 | 75.39 | 0.2M |
| 2024-05-13 | 75.44 | 76.15 | 74.91 | 75.81 | 0.1M |
| 2024-05-10 | 75.70 | 75.89 | 74.92 | 75.31 | 0.1M |
| 2024-05-09 | 76.62 | 76.84 | 75.40 | 75.70 | 0.1M |
| 2024-05-08 | 76.45 | 76.83 | 76.13 | 76.65 | 0.1M |
| 2024-05-07 | 76.17 | 76.83 | 75.90 | 76.22 | 0.1M |
| 2024-05-03 | 76.04 | 76.20 | 75.34 | 75.87 | 0.1M |
| 2024-05-02 | 76.58 | 76.88 | 75.67 | 75.84 | 0.1M |
| 2024-04-30 | 77.27 | 77.50 | 76.57 | 76.88 | 0.1M |
| 2024-04-29 | 76.91 | 77.20 | 76.25 | 77.04 | 0.1M |
| 2024-04-26 | 76.82 | 77.12 | 76.33 | 76.52 | 0.1M |
| 2024-04-25 | 77.37 | 77.37 | 76.25 | 76.64 | 0.1M |
| 2024-04-24 | 78.21 | 78.34 | 77.06 | 77.39 | 0.1M |
| 2024-04-23 | 76.89 | 78.19 | 76.89 | 77.87 | 0.2M |
| 2024-04-22 | 77.05 | 77.05 | 76.20 | 76.56 | 0.2M |
| 2024-04-19 | 76.62 | 77.53 | 76.26 | 76.47 | 0.1M |
| 2024-04-18 | 78.33 | 78.84 | 76.92 | 77.88 | 0.1M |
| 2024-04-17 | 78.43 | 78.83 | 77.82 | 78.49 | 0.1M |
| 2024-04-11 | 79.87 | 80.20 | 79.35 | 79.70 | 0.1M |
| 2024-04-10 | 79.51 | 80.61 | 79.36 | 80.01 | 0.1M |
| 2024-04-09 | 77.60 | 79.05 | 77.24 | 79.01 | 0.1M |
| 2024-04-05 | 77.23 | 78.01 | 76.94 | 77.49 | 0.1M |
| 2024-04-04 | 78.41 | 78.52 | 77.27 | 77.60 | 0.1M |
| 2024-04-03 | 77.71 | 78.72 | 77.56 | 78.21 | 0.1M |
| 2024-04-02 | 77.12 | 78.19 | 77.08 | 78.05 | 0.1M |
| 2024-04-01 | 75.85 | 77.27 | 75.80 | 77.04 | 0.1M |
| 2024-03-29 | 75.88 | 76.10 | 75.09 | 75.54 | 0.1M |
| 2024-03-28 | 76.75 | 77.00 | 75.63 | 75.75 | 0.1M |
| 2024-03-27 | 76.39 | 77.03 | 76.16 | 76.49 | 0.1M |
| 2024-03-26 | 76.61 | 76.87 | 75.97 | 76.59 | 0.1M |
| 2024-03-25 | 76.78 | 77.04 | 76.10 | 76.62 | 0.1M |
| 2024-03-22 | 77.00 | 77.32 | 76.57 | 76.93 | 0.1M |
| 2024-03-21 | 77.12 | 77.80 | 76.88 | 77.25 | 0.1M |
| 2024-03-20 | 77.61 | 77.72 | 76.30 | 76.43 | 0.1M |
| 2024-03-19 | 77.79 | 78.53 | 77.08 | 77.31 | 0.3M |
| 2024-03-18 | 78.34 | 78.80 | 77.51 | 77.65 | 0.3M |
| 2024-03-15 | 78.17 | 78.62 | 77.60 | 78.40 | 0.5M |
| 2024-03-14 | 77.74 | 78.92 | 77.52 | 78.55 | 0.5M |
| 2024-03-13 | 75.94 | 78.09 | 75.79 | 77.68 | 0.2M |
| 2024-03-12 | 76.41 | 76.41 | 75.66 | 75.86 | 0.1M |
| 2024-03-11 | 75.69 | 76.58 | 75.48 | 76.01 | 0.1M |
| 2024-03-08 | 74.88 | 76.14 | 74.88 | 75.72 | 0.1M |
| 2024-03-07 | 74.63 | 74.91 | 74.12 | 74.58 | 0.1M |
| 2024-03-06 | 74.10 | 75.00 | 73.86 | 74.62 | 0.1M |
| 2024-03-05 | 74.66 | 75.01 | 73.99 | 74.45 | 0.1M |
| 2024-03-04 | 75.07 | 75.30 | 74.45 | 74.68 | 0.1M |
| 2024-03-01 | 75.42 | 76.08 | 75.04 | 75.15 | 0.1M |
| 2024-02-29 | 75.71 | 75.97 | 75.07 | 75.54 | 0.1M |
| 2024-02-28 | 75.53 | 76.45 | 75.06 | 75.71 | 0.1M |
| 2024-02-27 | 76.52 | 76.79 | 75.47 | 75.79 | 0.2M |
| 2024-02-23 | 78.01 | 78.18 | 76.86 | 77.32 | 0.1M |
| 2024-02-22 | 77.46 | 78.51 | 77.05 | 78.07 | 0.1M |
| 2024-02-21 | 75.98 | 77.58 | 75.57 | 77.35 | 0.1M |
| 2024-02-20 | 77.32 | 77.32 | 75.80 | 75.89 | 0.1M |
| 2024-02-19 | 77.05 | 77.69 | 76.80 | 77.20 | 0.1M |
| 2024-02-16 | 77.92 | 78.86 | 76.77 | 77.01 | 0.1M |
| 2024-02-15 | 77.67 | 78.11 | 77.35 | 77.61 | 0.1M |
| 2024-02-14 | 77.24 | 77.62 | 76.76 | 77.62 | 0.1M |
| 2024-02-13 | 77.37 | 78.19 | 77.37 | 77.56 | 0.1M |
| 2024-02-12 | 77.18 | 77.42 | 76.74 | 76.97 | 0.1M |
| 2024-02-09 | 77.36 | 77.45 | 76.53 | 77.15 | 0.1M |
| 2024-02-08 | 77.86 | 78.80 | 77.24 | 77.25 | 0.1M |
| 2024-02-07 | 77.48 | 78.15 | 77.04 | 77.80 | 0.1M |
| 2024-02-06 | 76.72 | 77.66 | 76.54 | 77.11 | 0.1M |
| 2024-02-05 | 77.07 | 77.09 | 76.28 | 76.67 | 0.1M |
| 2024-02-02 | 76.48 | 77.63 | 76.30 | 77.02 | 0.1M |
| 2024-02-01 | 75.52 | 76.52 | 75.25 | 75.90 | 0.1M |
| 2024-01-31 | 76.81 | 77.08 | 75.41 | 75.58 | 0.1M |
| 2024-01-30 | 77.03 | 77.61 | 76.56 | 76.69 | 0.1M |
| 2024-01-29 | 76.47 | 77.09 | 76.08 | 76.79 | 0.1M |
| 2024-01-26 | 76.80 | 77.22 | 75.73 | 76.38 | 0.1M |
| 2024-01-25 | 76.61 | 77.42 | 76.51 | 76.70 | 0.1M |
| 2024-01-24 | 75.38 | 77.21 | 74.85 | 76.97 | 0.1M |
| 2024-01-23 | 76.77 | 77.02 | 74.85 | 75.28 | 0.1M |
| 2024-01-22 | 76.59 | 76.94 | 75.89 | 76.22 | 0.1M |
| 2024-01-19 | 77.40 | 77.50 | 76.34 | 76.39 | 0.1M |
| 2024-01-18 | 77.82 | 78.06 | 76.49 | 76.92 | 0.1M |
| 2024-01-17 | 79.47 | 79.47 | 77.54 | 77.90 | 0.1M |
| 2024-01-16 | 80.05 | 80.21 | 79.27 | 79.77 | 0.2M |
| 2024-01-15 | 80.01 | 80.45 | 79.65 | 80.02 | 0.1M |
| 2024-01-12 | 80.16 | 80.56 | 79.75 | 80.23 | 0.2M |
| 2024-01-11 | 80.75 | 81.03 | 79.89 | 80.26 | 0.2M |
| 2024-01-10 | 80.57 | 80.96 | 79.96 | 80.71 | 0.2M |
| 2024-01-09 | 81.32 | 81.67 | 80.26 | 80.63 | 0.1M |
| 2024-01-08 | 81.74 | 81.74 | 80.16 | 81.02 | 0.1M |
| 2024-01-05 | 82.89 | 83.03 | 81.45 | 81.77 | 0.1M |
| 2024-01-04 | 83.12 | 83.24 | 81.56 | 82.80 | 0.2M |
| 2024-01-03 | 83.11 | 84.03 | 82.72 | 83.48 | 0.2M |
| 2024-01-02 | 81.86 | 83.39 | 81.86 | 82.81 | 0.2M |